Shenzhen JingQuanHua Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.280	14.450	14.200	14.380	14.369	4,719,940
2025-07-24	14.160	14.300	14.140	14.280	14.269	4,993,870
2025-07-23	14.340	14.380	14.140	14.170	14.159	6,745,440
2025-07-22	14.570	14.620	14.330	14.410	14.399	6,458,680
2025-07-21	14.380	14.580	14.370	14.570	14.559	7,286,940
2025-07-18	14.700	14.710	14.330	14.440	14.429	9,212,192
2025-07-17	14.510	14.610	14.460	14.570	14.559	7,670,613
2025-07-16	14.660	14.790	14.480	14.540	14.529	10,192,240
2025-07-15	14.900	14.900	14.620	14.750	14.738	15,730,014
2025-07-14	14.340	15.330	14.200	14.900	14.888	26,021,618
2025-07-11	14.420	14.470	14.200	14.300	14.289	7,879,305
2025-07-10	14.510	14.770	14.360	14.450	14.439	11,816,254
2025-07-09	14.410	14.920	14.350	14.620	14.608	18,077,710
2025-07-08	13.970	14.550	13.900	14.410	14.399	13,906,050
2025-07-07	13.870	13.990	13.740	13.960	13.949	4,571,420
2025-07-04	14.000	14.030	13.810	13.840	13.829	3,928,815
2025-07-03	13.950	14.060	13.940	14.030	14.019	4,351,460
2025-07-02	14.030	14.110	13.830	13.960	13.949	4,833,380
2025-07-01	14.110	14.200	13.930	14.030	14.019	5,297,500
2025-06-30	14.000	14.200	13.930	14.150	14.139	7,474,619
2025-06-27	13.750	13.930	13.740	13.860	13.849	4,690,589
2025-06-26	13.870	13.940	13.710	13.750	13.739	5,539,299
2025-06-25	13.880	14.000	13.680	13.870	13.859	6,242,295
2025-06-24	13.310	13.850	13.300	13.810	13.799	8,175,510
2025-06-23	13.000	13.290	12.920	13.280	13.270	4,261,590
2025-06-20	13.110	13.390	13.060	13.110	13.100	4,474,140
2025-06-19	13.360	13.550	13.110	13.150	13.140	4,724,150
2025-06-18	13.160	13.390	13.160	13.360	13.349	3,667,756
2025-06-17	13.300	13.400	13.160	13.270	13.260	4,011,930
2025-06-16	13.100	13.500	13.100	13.340	13.329	4,724,100
2025-06-13	13.780	13.850	13.210	13.270	13.260	9,647,680
2025-06-12	13.760	13.960	13.740	13.850	13.839	4,977,300
2025-06-11	13.670	14.080	13.670	13.780	13.769	6,501,305
2025-06-10	13.870	13.930	13.500	13.670	13.659	5,134,550
2025-06-09	13.840	13.940	13.800	13.850	13.839	5,372,950
2025-06-06	13.690	13.920	13.610	13.830	13.819	6,266,980
2025-06-05	13.460	13.750	13.410	13.720	13.709	5,779,199
2025-06-04	13.270	13.580	13.210	13.520	13.509	4,841,450
2025-06-03	13.310	13.390	13.200	13.240	13.230	3,146,840
2025-05-30	13.610	13.660	13.260	13.280	13.270	4,868,180
2025-05-29	13.210	13.710	13.200	13.690	13.657	6,294,625
2025-05-28	13.440	13.490	13.200	13.250	13.218	3,611,280
2025-05-27	13.400	13.450	13.220	13.340	13.308	2,994,480
2025-05-26	13.270	13.490	13.200	13.470	13.438	3,621,850
2025-05-23	13.540	13.600	13.250	13.270	13.238	4,815,080
2025-05-22	13.660	13.870	13.490	13.490	13.458	5,006,960
2025-05-21	13.730	13.730	13.550	13.630	13.597	3,456,320
2025-05-20	13.610	13.730	13.460	13.720	13.687	3,886,200
2025-05-19	13.460	13.620	13.320	13.620	13.587	4,112,575
2025-05-16	13.340	13.620	13.180	13.460	13.428	5,226,300
2025-05-15	13.500	13.530	13.190	13.290	13.258	7,839,401
2025-05-14	13.850	13.940	13.670	13.730	13.697	5,313,359
2025-05-13	14.010	14.060	13.800	13.850	13.817	4,423,350
2025-05-12	13.780	13.900	13.750	13.880	13.847	4,926,770
2025-05-09	13.740	13.790	13.550	13.670	13.637	4,540,730
2025-05-08	13.540	13.790	13.460	13.770	13.737	5,554,890
2025-05-07	13.700	13.780	13.410	13.580	13.547	7,709,630
2025-05-06	13.050	13.500	13.050	13.490	13.458	9,356,370
2025-04-30	12.800	13.050	12.720	13.000	12.969	7,361,674
2025-04-29	12.500	12.840	12.480	12.780	12.749	6,706,370

← NewerPage 6 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.0350 CNY
2025-05-30	0.0220 CNY
2024-06-04	0.0140 CNY
2023-05-26	0.1400 CNY
2022-06-21	0.0300 CNY
2021-06-11	0.0350 CNY
2020-05-14	0.0500 CNY
2019-05-31	0.0750 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.